Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.76 | 22.86 | 21.38 | 21.51 | 806,606 | -1.24(-5.45%) |
Aug 28, 2008 | 22.31 | 22.95 | 22.08 | 22.75 | 638,776 | +0.74(+3.36%) |
Aug 27, 2008 | 21.59 | 22.46 | 21.04 | 22.01 | 766,992 | +0.47(+2.18%) |
Aug 26, 2008 | 21.62 | 22.49 | 21.23 | 21.54 | 657,031 | +0.13(+0.61%) |
Aug 25, 2008 | 22.16 | 22.23 | 21.05 | 21.41 | 594,736 | -0.79(-3.56%) |
Aug 22, 2008 | 21.96 | 22.40 | 21.73 | 22.20 | 434,940 | +0.41(+1.88%) |
Aug 21, 2008 | 21.04 | 22.29 | 21.04 | 21.79 | 469,884 | +0.56(+2.64%) |
Aug 20, 2008 | 20.90 | 21.45 | 20.70 | 21.23 | 339,236 | +0.33(+1.58%) |
Aug 19, 2008 | 20.70 | 21.44 | 20.48 | 20.90 | 627,801 | +0.25(+1.21%) |
Aug 18, 2008 | 21.20 | 21.36 | 20.45 | 20.65 | 612,234 | -0.16(-0.77%) |
Aug 15, 2008 | 21.68 | 22.04 | 20.58 | 20.81 | 560,680 | -0.66(-3.07%) |
Aug 14, 2008 | 20.81 | 21.67 | 20.81 | 21.47 | 498,512 | +0.42(+2.00%) |
Aug 13, 2008 | 20.68 | 22.19 | 20.47 | 21.05 | 464,550 | +0.32(+1.54%) |
Aug 12, 2008 | 20.59 | 21.50 | 20.34 | 20.73 | 560,640 | +0.02(+0.10%) |
Aug 11, 2008 | 19.30 | 21.32 | 19.17 | 20.71 | 794,239 | +1.81(+9.58%) |
Aug 08, 2008 | 16.97 | 19.49 | 16.85 | 18.90 | 1,874,545 | +3.89(+25.92%) |
Aug 07, 2008 | 15.19 | 15.59 | 14.55 | 15.01 | 314,033 | -0.53(-3.41%) |
Aug 06, 2008 | 14.61 | 15.60 | 14.10 | 15.54 | 215,961 | +0.70(+4.72%) |
Aug 05, 2008 | 14.80 | 14.96 | 14.33 | 14.84 | 168,928 | +0.36(+2.49%) |
Aug 04, 2008 | 15.37 | 15.46 | 14.41 | 14.48 | 208,620 | -0.87(-5.67%) |
Aug 01, 2008 | 15.89 | 15.89 | 15.05 | 15.35 | 217,800 | -0.46(-2.91%) |
Jul 31, 2008 | 16.64 | 16.80 | 15.78 | 15.81 | 252,330 | -1.19(-7.00%) |
Jul 30, 2008 | 16.13 | 17.00 | 16.13 | 17.00 | 375,317 | +0.95(+5.92%) |
Jul 29, 2008 | 16.05 | 16.09 | 15.46 | 16.05 | 184,451 | +0.68(+4.42%) |
Jul 28, 2008 | 15.53 | 15.85 | 15.32 | 15.37 | 162,012 | -0.20(-1.28%) |
Jul 25, 2008 | 14.65 | 15.84 | 14.46 | 15.57 | 345,680 | +1.11(+7.68%) |
Jul 24, 2008 | 15.73 | 15.73 | 14.41 | 14.46 | 283,158 | -1.17(-7.49%) |
Jul 23, 2008 | 16.15 | 16.20 | 15.54 | 15.63 | 212,413 | -0.51(-3.16%) |
Jul 22, 2008 | 15.49 | 16.20 | 15.04 | 16.14 | 471,383 | +0.53(+3.40%) |
Jul 21, 2008 | 13.78 | 15.95 | 12.98 | 15.61 | 1,019,330 | +3.15(+25.28%) |
Jul 18, 2008 | 14.12 | 14.12 | 12.11 | 12.46 | 612,767 | -1.68(-11.88%) |
Jul 17, 2008 | 14.10 | 14.19 | 13.51 | 14.14 | 226,036 | +0.11(+0.78%) |
Jul 16, 2008 | 12.95 | 14.06 | 12.95 | 14.03 | 239,738 | +1.16(+9.01%) |
Jul 15, 2008 | 13.10 | 13.43 | 12.56 | 12.87 | 201,768 | -0.35(-2.65%) |
Jul 14, 2008 | 13.37 | 13.37 | 12.84 | 13.22 | 317,355 | -0.05(-0.38%) |
Jul 11, 2008 | 13.01 | 13.61 | 12.75 | 13.27 | 482,289 | +0.03(+0.23%) |
Jul 10, 2008 | 13.54 | 13.72 | 11.82 | 13.24 | 1,095,050 | -1.28(-8.82%) |
Jul 09, 2008 | 15.33 | 15.65 | 14.52 | 14.52 | 205,462 | -0.78(-5.10%) |
Jul 08, 2008 | 14.96 | 15.35 | 14.20 | 15.30 | 284,805 | +0.30(+2.00%) |
Jul 07, 2008 | 14.99 | 15.27 | 14.62 | 15.00 | 198,864 | +0.16(+1.08%) |
Jul 04, 2008 | 15.51 | 15.86 | 14.84 | 14.84 | 128,229 | +0.00(+0.00%) |
Jul 03, 2008 | 15.51 | 15.86 | 14.84 | 14.84 | 128,229 | -0.66(-4.26%) |
Jul 02, 2008 | 16.17 | 16.29 | 15.27 | 15.50 | 395,281 | -0.79(-4.85%) |
Jul 01, 2008 | 15.77 | 16.40 | 15.49 | 16.29 | 285,685 | +0.32(+2.00%) |
Jun 30, 2008 | 15.66 | 16.15 | 15.55 | 15.97 | 212,884 | +0.45(+2.90%) |
Jun 27, 2008 | 15.96 | 16.23 | 15.23 | 15.52 | 466,525 | -0.45(-2.82%) |
Jun 26, 2008 | 15.73 | 16.28 | 15.73 | 15.97 | 156,893 | +0.07(+0.44%) |
Jun 25, 2008 | 15.47 | 16.08 | 15.44 | 15.90 | 210,738 | +0.45(+2.91%) |
Jun 24, 2008 | 16.06 | 16.40 | 15.44 | 15.45 | 170,721 | -0.89(-5.45%) |
Jun 23, 2008 | 16.50 | 16.56 | 16.14 | 16.34 | 173,869 | -0.16(-0.97%) |
Jun 20, 2008 | 16.53 | 16.56 | 16.13 | 16.50 | 397,526 | -0.10(-0.60%) |
Jun 19, 2008 | 15.54 | 16.88 | 15.28 | 16.60 | 310,754 | +0.68(+4.27%) |
Jun 18, 2008 | 15.92 | 16.09 | 15.65 | 15.92 | 98,840 | -0.01(-0.06%) |
Jun 17, 2008 | 15.24 | 16.17 | 15.24 | 15.93 | 434,984 | +0.79(+5.22%) |
Jun 16, 2008 | 15.07 | 15.15 | 14.58 | 15.14 | 328,893 | +0.05(+0.33%) |
Jun 13, 2008 | 15.00 | 15.23 | 14.53 | 15.09 | 388,680 | +0.19(+1.28%) |
Jun 12, 2008 | 15.30 | 15.43 | 14.81 | 14.90 | 318,955 | -0.33(-2.17%) |
Jun 11, 2008 | 15.55 | 15.55 | 15.13 | 15.23 | 489,626 | -0.39(-2.50%) |
Jun 10, 2008 | 15.99 | 16.12 | 15.57 | 15.62 | 237,102 | -0.59(-3.64%) |
Jun 09, 2008 | 16.47 | 16.72 | 15.87 | 16.21 | 309,513 | -0.11(-0.67%) |
Jun 06, 2008 | 17.26 | 17.33 | 16.30 | 16.32 | 351,003 | -0.98(-5.66%) |
Jun 05, 2008 | 16.21 | 17.30 | 16.20 | 17.30 | 169,444 | +1.10(+6.79%) |
Jun 04, 2008 | 15.92 | 16.60 | 15.92 | 16.20 | 206,767 | +0.15(+0.93%) |
Jun 03, 2008 | 16.11 | 16.38 | 15.93 | 16.05 | 346,147 | +0.07(+0.44%) |